大東港運(9367)の株価時系列情報
大東港運(9367)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 748 | 748 | 735 | 735 | 1,100 |
2023/12/28 | 732 | 738 | 731 | 738 | 400 |
2023/12/27 | 730 | 732 | 730 | 732 | 400 |
2023/12/26 | 724 | 724 | 724 | 724 | 300 |
2023/12/25 | 727 | 728 | 727 | 727 | 300 |
2023/12/22 | 727 | 727 | 725 | 725 | 1,500 |
2023/12/21 | 721 | 728 | 721 | 721 | 400 |
2023/12/20 | 723 | 723 | 723 | 723 | 800 |
2023/12/19 | 730 | 730 | 728 | 728 | 300 |
2023/12/18 | 737 | 737 | 731 | 731 | 2,200 |
2023/12/15 | 750 | 750 | 727 | 738 | 5,900 |
2023/12/14 | 725 | 725 | 725 | 725 | 200 |
2023/12/13 | 727 | 735 | 725 | 725 | 600 |
2023/12/12 | 735 | 735 | 735 | 735 | 200 |
2023/12/11 | 744 | 744 | 722 | 726 | 1,900 |
2023/12/08 | 758 | 758 | 730 | 733 | 5,200 |
2023/12/07 | 725 | 731 | 725 | 728 | 1,100 |
2023/12/06 | 720 | 724 | 720 | 721 | 3,000 |
2023/12/05 | 718 | 719 | 718 | 719 | 600 |
2023/12/04 | 721 | 721 | 716 | 716 | 700 |
2023/12/01 | 719 | 720 | 718 | 718 | 400 |
2023/11/30 | 713 | 715 | 713 | 715 | 1,600 |
2023/11/29 | 719 | 719 | 712 | 712 | 500 |
2023/11/28 | 722 | 723 | 719 | 719 | 500 |
2023/11/27 | 723 | 723 | 723 | 723 | 400 |
2023/11/24 | 725 | 725 | 725 | 725 | 300 |
2023/11/22 | 724 | 724 | 722 | 722 | 500 |
2023/11/20 | 728 | 728 | 721 | 721 | 1,300 |
2023/11/17 | 727 | 730 | 727 | 728 | 900 |
2023/11/16 | 723 | 726 | 723 | 726 | 2,100 |
2023/11/15 | 723 | 724 | 720 | 724 | 1,200 |
2023/11/14 | 719 | 723 | 719 | 723 | 400 |
2023/11/10 | 729 | 729 | 716 | 717 | 3,100 |
2023/11/09 | 724 | 729 | 718 | 729 | 700 |
2023/11/08 | 730 | 735 | 718 | 720 | 3,100 |
2023/11/07 | 715 | 718 | 715 | 717 | 1,300 |
2023/11/06 | 715 | 715 | 715 | 715 | 3,000 |
2023/11/02 | 714 | 716 | 714 | 715 | 1,600 |
2023/11/01 | 713 | 718 | 713 | 714 | 400 |
2023/10/31 | 713 | 713 | 713 | 713 | 1,100 |
2023/10/30 | 707 | 711 | 707 | 710 | 2,500 |
2023/10/27 | 712 | 718 | 712 | 718 | 600 |
2023/10/26 | 711 | 720 | 711 | 719 | 800 |
2023/10/25 | 707 | 710 | 704 | 710 | 500 |
2023/10/24 | 701 | 707 | 700 | 707 | 1,300 |
2023/10/23 | 716 | 716 | 701 | 701 | 3,200 |
2023/10/20 | 728 | 728 | 714 | 718 | 2,100 |
2023/10/19 | 728 | 728 | 726 | 728 | 700 |
2023/10/18 | 727 | 727 | 727 | 727 | 200 |
2023/10/16 | 728 | 728 | 727 | 727 | 500 |
2023/10/13 | 725 | 728 | 724 | 728 | 500 |
2023/10/12 | 726 | 729 | 726 | 729 | 500 |
2023/10/11 | 719 | 726 | 719 | 726 | 400 |
2023/10/10 | 724 | 727 | 718 | 719 | 2,100 |
2023/10/06 | 718 | 718 | 700 | 715 | 4,300 |
2023/10/05 | 710 | 716 | 710 | 716 | 2,100 |
2023/10/04 | 721 | 725 | 706 | 706 | 1,100 |
2023/09/28 | 721 | 731 | 716 | 731 | 3,600 |
2023/09/27 | 727 | 730 | 725 | 725 | 700 |
2023/09/26 | 730 | 734 | 729 | 731 | 700 |
2023/09/25 | 729 | 730 | 729 | 730 | 2,600 |
2023/09/22 | 734 | 734 | 728 | 728 | 1,100 |
2023/09/21 | 743 | 743 | 735 | 735 | 500 |
2023/09/20 | 743 | 743 | 743 | 743 | 1,400 |
2023/09/19 | 735 | 748 | 735 | 744 | 1,000 |
2023/09/15 | 738 | 738 | 734 | 734 | 1,000 |
2023/09/14 | 735 | 735 | 735 | 735 | 100 |
2023/09/13 | 735 | 736 | 726 | 736 | 1,300 |
2023/09/12 | 743 | 743 | 735 | 740 | 1,500 |
2023/09/11 | 730 | 798 | 730 | 758 | 9,000 |
2023/09/08 | 729 | 730 | 724 | 730 | 2,300 |
2023/09/07 | 724 | 726 | 720 | 726 | 4,700 |
2023/09/06 | 721 | 724 | 721 | 724 | 900 |
2023/09/05 | 725 | 725 | 722 | 723 | 400 |
2023/09/04 | 725 | 725 | 720 | 725 | 1,300 |
2023/09/01 | 723 | 725 | 719 | 725 | 1,500 |
2023/08/31 | 720 | 721 | 720 | 721 | 800 |
2023/08/30 | 720 | 720 | 720 | 720 | 200 |
2023/08/29 | 716 | 720 | 716 | 720 | 1,100 |
2023/08/28 | 711 | 711 | 710 | 710 | 300 |
2023/08/25 | 715 | 721 | 715 | 719 | 500 |
2023/08/24 | 720 | 721 | 720 | 721 | 600 |
2023/08/23 | 712 | 720 | 712 | 720 | 5,100 |
2023/08/22 | 694 | 707 | 693 | 695 | 2,500 |
2023/08/21 | 715 | 718 | 687 | 694 | 6,400 |
2023/08/18 | 720 | 720 | 715 | 720 | 1,300 |
2023/08/17 | 717 | 720 | 717 | 720 | 1,200 |
2023/08/16 | 719 | 719 | 717 | 717 | 1,200 |
2023/08/15 | 723 | 723 | 723 | 723 | 400 |
2023/08/14 | 724 | 729 | 719 | 723 | 1,400 |
2023/08/10 | 724 | 724 | 719 | 723 | 1,400 |
2023/08/09 | 716 | 723 | 716 | 723 | 1,900 |
2023/08/08 | 728 | 732 | 726 | 732 | 2,300 |
2023/08/07 | 710 | 728 | 710 | 728 | 1,600 |
2023/08/04 | 710 | 716 | 708 | 708 | 800 |
2023/08/03 | 708 | 710 | 705 | 705 | 500 |
2023/08/02 | 714 | 714 | 705 | 707 | 1,300 |
2023/08/01 | 706 | 718 | 705 | 718 | 3,000 |
2023/07/31 | 722 | 722 | 707 | 721 | 1,300 |
2023/07/28 | 719 | 722 | 710 | 722 | 1,900 |
2023/07/27 | 722 | 725 | 714 | 722 | 500 |
2023/07/26 | 718 | 722 | 712 | 722 | 6,100 |
2023/07/25 | 727 | 730 | 726 | 726 | 1,100 |
2023/07/24 | 730 | 730 | 730 | 730 | 600 |
2023/07/21 | 730 | 730 | 725 | 725 | 600 |
2023/07/20 | 733 | 733 | 729 | 729 | 900 |
2023/07/19 | 732 | 733 | 731 | 733 | 800 |
2023/07/18 | 740 | 740 | 725 | 731 | 12,200 |
2023/07/14 | 728 | 735 | 728 | 735 | 3,300 |
2023/07/13 | 723 | 728 | 722 | 728 | 1,000 |
2023/07/12 | 725 | 730 | 722 | 723 | 1,900 |
2023/07/11 | 725 | 725 | 722 | 722 | 900 |
2023/07/10 | 722 | 726 | 722 | 725 | 12,200 |
2023/07/07 | 722 | 732 | 722 | 732 | 3,300 |
2023/07/06 | 730 | 730 | 720 | 721 | 600 |
2023/07/05 | 720 | 730 | 720 | 730 | 5,000 |
2023/07/04 | 716 | 716 | 713 | 716 | 700 |
2023/07/03 | 715 | 716 | 715 | 716 | 1,300 |
2023/06/30 | 717 | 720 | 715 | 715 | 1,000 |
2023/06/29 | 707 | 730 | 706 | 720 | 900 |
2023/06/28 | 705 | 707 | 705 | 707 | 500 |
2023/06/27 | 706 | 706 | 703 | 703 | 400 |
2023/06/26 | 705 | 705 | 705 | 705 | 500 |
2023/06/23 | 711 | 711 | 705 | 705 | 800 |
2023/06/22 | 713 | 713 | 711 | 711 | 200 |
2023/06/21 | 708 | 719 | 706 | 713 | 1,600 |
2023/06/20 | 707 | 708 | 706 | 708 | 1,300 |
2023/06/19 | 707 | 707 | 704 | 707 | 1,300 |
2023/06/16 | 706 | 706 | 706 | 706 | 800 |
2023/06/15 | 705 | 705 | 703 | 705 | 1,500 |
2023/06/14 | 697 | 705 | 697 | 705 | 1,900 |
2023/06/13 | 694 | 700 | 694 | 695 | 2,300 |
2023/06/12 | 687 | 690 | 687 | 690 | 400 |
2023/06/09 | 685 | 689 | 685 | 689 | 1,500 |
2023/06/08 | 686 | 688 | 685 | 688 | 1,500 |
2023/06/07 | 687 | 687 | 683 | 684 | 1,300 |
2023/06/06 | 687 | 687 | 687 | 687 | 100 |
2023/06/05 | 676 | 683 | 676 | 683 | 400 |
2023/06/02 | 675 | 675 | 675 | 675 | 100 |
2023/06/01 | 680 | 680 | 672 | 672 | 1,900 |
2023/05/31 | 693 | 693 | 690 | 690 | 1,000 |
2023/05/30 | 697 | 703 | 694 | 694 | 600 |
2023/05/29 | 698 | 700 | 694 | 694 | 500 |
2023/05/26 | 699 | 700 | 691 | 691 | 300 |
2023/05/24 | 703 | 703 | 692 | 696 | 600 |
2023/05/23 | 693 | 702 | 690 | 702 | 900 |
2023/05/22 | 703 | 703 | 694 | 694 | 600 |
2023/05/19 | 701 | 703 | 693 | 702 | 1,600 |
2023/05/18 | 700 | 704 | 696 | 704 | 700 |
2023/05/17 | 695 | 700 | 695 | 696 | 700 |
2023/05/16 | 700 | 700 | 695 | 695 | 400 |
2023/05/15 | 698 | 700 | 698 | 700 | 2,100 |
2023/05/12 | 694 | 694 | 691 | 694 | 300 |
2023/05/11 | 698 | 698 | 691 | 691 | 300 |
2023/05/10 | 697 | 697 | 695 | 695 | 1,600 |
2023/05/09 | 696 | 699 | 694 | 697 | 600 |
2023/05/08 | 693 | 695 | 693 | 693 | 900 |
2023/05/02 | 692 | 693 | 685 | 693 | 700 |
2023/05/01 | 692 | 693 | 690 | 690 | 600 |
2023/04/28 | 688 | 692 | 688 | 692 | 900 |
2023/04/27 | 682 | 688 | 682 | 688 | 1,900 |
2023/04/26 | 680 | 688 | 680 | 681 | 400 |
2023/04/25 | 681 | 681 | 680 | 680 | 1,400 |
2023/04/24 | 687 | 691 | 687 | 691 | 900 |
2023/04/21 | 686 | 686 | 686 | 686 | 200 |
2023/04/20 | 685 | 688 | 684 | 688 | 1,300 |
2023/04/19 | 689 | 690 | 686 | 690 | 500 |
2023/04/18 | 687 | 689 | 687 | 689 | 500 |
2023/04/17 | 691 | 691 | 684 | 685 | 1,500 |
2023/04/14 | 691 | 691 | 686 | 689 | 900 |
2023/04/13 | 704 | 704 | 671 | 683 | 6,600 |
2023/04/12 | 708 | 710 | 708 | 710 | 600 |
2023/04/11 | 705 | 705 | 705 | 705 | 100 |
2023/04/10 | 714 | 714 | 702 | 702 | 1,300 |
2023/04/07 | 708 | 714 | 708 | 714 | 300 |
2023/04/06 | 704 | 704 | 704 | 704 | 100 |
2023/04/05 | 711 | 711 | 704 | 704 | 200 |
2023/04/04 | 713 | 713 | 704 | 706 | 400 |
2023/04/03 | 710 | 710 | 710 | 710 | 200 |
2023/03/31 | 705 | 705 | 705 | 705 | 200 |
2023/03/30 | 678 | 703 | 678 | 703 | 2,100 |
2023/03/29 | 725 | 735 | 725 | 730 | 1,700 |
2023/03/28 | 728 | 728 | 728 | 728 | 100 |
2023/03/24 | 720 | 729 | 720 | 729 | 1,700 |
2023/03/22 | 715 | 715 | 715 | 715 | 800 |
2023/03/20 | 729 | 729 | 729 | 729 | 600 |
2023/03/17 | 724 | 729 | 724 | 729 | 900 |
2023/03/15 | 728 | 728 | 724 | 724 | 600 |
2023/03/14 | 721 | 721 | 721 | 721 | 500 |
2023/03/13 | 724 | 724 | 724 | 724 | 100 |
2023/03/10 | 734 | 734 | 723 | 733 | 1,900 |
2023/03/09 | 730 | 731 | 730 | 731 | 400 |
2023/03/08 | 728 | 730 | 728 | 730 | 400 |
2023/03/07 | 729 | 730 | 723 | 730 | 500 |
2023/03/06 | 726 | 729 | 726 | 729 | 600 |
2023/03/02 | 715 | 715 | 715 | 715 | 200 |
2023/02/28 | 720 | 725 | 720 | 720 | 500 |
2023/02/27 | 710 | 710 | 710 | 710 | 200 |
2023/02/24 | 724 | 725 | 724 | 725 | 200 |
2023/02/22 | 724 | 724 | 724 | 724 | 300 |
2023/02/21 | 724 | 724 | 724 | 724 | 600 |
2023/02/20 | 715 | 724 | 715 | 724 | 1,700 |
2023/02/17 | 717 | 725 | 717 | 725 | 600 |
2023/02/16 | 726 | 726 | 726 | 726 | 400 |
2023/02/15 | 726 | 726 | 726 | 726 | 400 |
2023/02/14 | 718 | 725 | 713 | 725 | 500 |
2023/02/13 | 733 | 733 | 733 | 733 | 200 |
2023/02/10 | 734 | 734 | 701 | 730 | 1,700 |
2023/02/09 | 730 | 735 | 730 | 735 | 500 |
2023/02/08 | 729 | 730 | 720 | 730 | 500 |
2023/02/07 | 721 | 721 | 721 | 721 | 100 |
2023/02/03 | 725 | 725 | 725 | 725 | 200 |
2023/02/02 | 725 | 725 | 725 | 725 | 100 |
2023/01/31 | 720 | 720 | 720 | 720 | 200 |
2023/01/30 | 725 | 728 | 725 | 725 | 1,100 |
2023/01/27 | 718 | 718 | 703 | 718 | 1,100 |
2023/01/26 | 715 | 715 | 701 | 713 | 300 |
2023/01/25 | 693 | 715 | 693 | 712 | 600 |
2023/01/24 | 717 | 717 | 717 | 717 | 200 |
2023/01/23 | 705 | 705 | 705 | 705 | 100 |
2023/01/20 | 698 | 698 | 682 | 695 | 2,100 |
2023/01/19 | 705 | 705 | 705 | 705 | 100 |
2023/01/18 | 695 | 705 | 695 | 705 | 400 |
2023/01/17 | 689 | 695 | 689 | 695 | 200 |
2023/01/16 | 705 | 705 | 704 | 704 | 700 |
2023/01/13 | 704 | 713 | 704 | 713 | 600 |
2023/01/12 | 712 | 712 | 712 | 712 | 1,400 |
2023/01/11 | 716 | 721 | 716 | 717 | 1,600 |
2023/01/10 | 730 | 730 | 729 | 730 | 6,600 |
2023/01/06 | 730 | 730 | 725 | 730 | 2,100 |
2023/01/05 | 707 | 730 | 700 | 730 | 900 |
2023/01/04 | 684 | 707 | 684 | 707 | 1,600 |